Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 17,06 | 17,20 | 16,92 | 17,18 | 17,18 | 8.784 |
27 giu 2024 | 16,94 | 17,18 | 16,60 | 17,18 | 17,18 | 18.244 |
26 giu 2024 | 17,30 | 17,40 | 16,92 | 17,04 | 17,04 | 6.257 |
25 giu 2024 | 17,60 | 17,90 | 17,18 | 17,28 | 17,28 | 6.730 |
24 giu 2024 | 17,62 | 17,88 | 17,60 | 17,78 | 17,78 | 4.547 |
21 giu 2024 | 18,38 | 18,38 | 17,60 | 17,60 | 17,60 | 36.966 |
20 giu 2024 | 18,12 | 18,38 | 18,08 | 18,28 | 18,28 | 5.549 |
19 giu 2024 | 18,10 | 18,42 | 17,94 | 18,02 | 18,02 | 6.752 |
18 giu 2024 | 18,60 | 18,60 | 17,96 | 18,00 | 18,00 | 18.684 |
17 giu 2024 | 17,84 | 18,48 | 17,80 | 18,32 | 18,32 | 20.119 |
14 giu 2024 | 17,60 | 17,96 | 17,56 | 17,82 | 17,82 | 10.899 |
13 giu 2024 | 18,08 | 18,10 | 17,44 | 17,66 | 17,66 | 16.690 |
12 giu 2024 | 17,68 | 18,10 | 17,68 | 18,08 | 18,08 | 9.161 |
11 giu 2024 | 18,50 | 18,50 | 17,68 | 17,74 | 17,74 | 15.321 |
10 giu 2024 | 18,40 | 18,70 | 18,32 | 18,44 | 18,44 | 8.519 |
07 giu 2024 | 18,96 | 18,96 | 18,34 | 18,50 | 18,50 | 7.572 |
06 giu 2024 | 18,58 | 18,90 | 18,34 | 18,76 | 18,76 | 6.468 |
05 giu 2024 | 18,28 | 18,70 | 18,00 | 18,50 | 18,50 | 9.009 |
04 giu 2024 | 18,60 | 18,60 | 18,10 | 18,28 | 18,28 | 10.708 |
03 giu 2024 | 18,90 | 19,10 | 18,10 | 18,56 | 18,56 | 11.952 |
31 mag 2024 | 18,84 | 18,90 | 18,44 | 18,80 | 18,80 | 12.462 |
30 mag 2024 | 18,26 | 18,90 | 18,20 | 18,88 | 18,88 | 8.980 |
29 mag 2024 | 18,20 | 18,40 | 18,04 | 18,26 | 18,26 | 8.937 |
28 mag 2024 | 18,10 | 18,30 | 17,94 | 18,20 | 18,20 | 8.661 |
27 mag 2024 | 18,08 | 18,28 | 17,80 | 18,14 | 18,14 | 10.177 |
24 mag 2024 | 18,40 | 18,60 | 17,90 | 18,18 | 18,18 | 17.706 |
23 mag 2024 | 17,60 | 18,66 | 17,60 | 18,62 | 18,62 | 22.298 |
22 mag 2024 | 17,28 | 17,64 | 17,04 | 17,52 | 17,52 | 11.715 |
21 mag 2024 | 17,22 | 17,58 | 16,86 | 17,28 | 17,28 | 11.961 |
20 mag 2024 | 17,18 | 17,42 | 17,18 | 17,22 | 17,22 | 2.067 |
17 mag 2024 | 17,12 | 17,48 | 17,12 | 17,22 | 17,22 | 4.847 |
16 mag 2024 | 18,00 | 18,00 | 16,82 | 17,26 | 17,26 | 20.497 |
15 mag 2024 | 16,38 | 17,06 | 16,30 | 17,06 | 17,06 | 12.445 |
14 mag 2024 | 16,28 | 16,40 | 16,12 | 16,40 | 16,40 | 3.785 |
13 mag 2024 | 16,78 | 16,88 | 16,22 | 16,22 | 16,22 | 10.938 |
13 mag 2024 | 1.12 Dividendo |
10 mag 2024 | 17,48 | 17,84 | 17,40 | 17,68 | 16,56 | 9.930 |
09 mag 2024 | 17,30 | 17,58 | 17,26 | 17,48 | 16,37 | 5.435 |
08 mag 2024 | 17,54 | 17,62 | 17,24 | 17,28 | 16,19 | 8.341 |
07 mag 2024 | 17,60 | 17,72 | 17,46 | 17,54 | 16,43 | 10.129 |
06 mag 2024 | 17,50 | 17,72 | 17,26 | 17,72 | 16,60 | 19.032 |
03 mag 2024 | 17,10 | 17,34 | 17,00 | 17,34 | 16,24 | 13.674 |
02 mag 2024 | 16,40 | 16,98 | 16,40 | 16,98 | 15,90 | 8.033 |
30 apr 2024 | 16,54 | 16,74 | 16,52 | 16,54 | 15,49 | 4.542 |
29 apr 2024 | 16,20 | 16,60 | 16,18 | 16,54 | 15,49 | 6.672 |
26 apr 2024 | 16,36 | 16,46 | 16,12 | 16,28 | 15,25 | 5.713 |
25 apr 2024 | 16,30 | 16,56 | 16,10 | 16,28 | 15,25 | 8.405 |
24 apr 2024 | 16,34 | 16,40 | 16,14 | 16,26 | 15,23 | 5.152 |
23 apr 2024 | 16,18 | 16,36 | 16,14 | 16,34 | 15,30 | 3.693 |
22 apr 2024 | 15,82 | 16,20 | 15,82 | 16,20 | 15,17 | 7.597 |
19 apr 2024 | 15,70 | 15,86 | 15,66 | 15,84 | 14,84 | 7.010 |
18 apr 2024 | 15,68 | 15,94 | 15,54 | 15,80 | 14,80 | 10.540 |
17 apr 2024 | 16,02 | 16,08 | 15,62 | 15,66 | 14,67 | 14.835 |
16 apr 2024 | 16,40 | 16,56 | 16,06 | 16,10 | 15,08 | 23.127 |
15 apr 2024 | 16,30 | 16,44 | 16,10 | 16,44 | 15,40 | 9.732 |
12 apr 2024 | 16,54 | 16,76 | 16,22 | 16,26 | 15,23 | 11.330 |
11 apr 2024 | 16,38 | 16,80 | 16,28 | 16,54 | 15,49 | 8.312 |
10 apr 2024 | 16,68 | 16,78 | 16,36 | 16,36 | 15,32 | 8.961 |
09 apr 2024 | 17,00 | 17,00 | 16,46 | 16,46 | 15,42 | 9.561 |
08 apr 2024 | 16,40 | 17,06 | 16,40 | 16,98 | 15,90 | 14.295 |
05 apr 2024 | 16,20 | 16,46 | 16,16 | 16,32 | 15,29 | 4.840 |
04 apr 2024 | 16,90 | 16,96 | 16,08 | 16,08 | 15,06 | 25.836 |
03 apr 2024 | 16,94 | 17,06 | 16,70 | 16,92 | 15,85 | 8.547 |
02 apr 2024 | 16,62 | 16,98 | 16,54 | 16,76 | 15,70 | 16.778 |
28 mar 2024 | 16,40 | 16,54 | 16,16 | 16,54 | 15,49 | 7.140 |
27 mar 2024 | 16,74 | 16,74 | 16,02 | 16,38 | 15,34 | 15.124 |
26 mar 2024 | 16,60 | 16,82 | 16,44 | 16,56 | 15,51 | 7.019 |
25 mar 2024 | 16,22 | 16,82 | 16,04 | 16,64 | 15,59 | 12.833 |
22 mar 2024 | 16,22 | 16,44 | 16,00 | 16,18 | 15,16 | 10.001 |
21 mar 2024 | 16,20 | 16,42 | 16,00 | 16,30 | 15,27 | 8.935 |
20 mar 2024 | 15,76 | 16,22 | 15,74 | 16,16 | 15,14 | 12.450 |
19 mar 2024 | 15,74 | 15,76 | 15,44 | 15,76 | 14,76 | 9.121 |
18 mar 2024 | 15,66 | 15,78 | 15,38 | 15,68 | 14,69 | 6.699 |
15 mar 2024 | 15,28 | 15,70 | 15,20 | 15,70 | 14,71 | 18.799 |
14 mar 2024 | 15,00 | 15,30 | 15,00 | 15,30 | 14,33 | 7.484 |
13 mar 2024 | 15,12 | 15,30 | 14,82 | 15,04 | 14,09 | 12.496 |
12 mar 2024 | 15,30 | 15,40 | 15,10 | 15,14 | 14,18 | 5.093 |
11 mar 2024 | 15,80 | 15,80 | 15,20 | 15,20 | 14,24 | 10.904 |
08 mar 2024 | 15,20 | 15,80 | 15,02 | 15,78 | 14,78 | 9.517 |
07 mar 2024 | 15,30 | 15,86 | 15,04 | 15,06 | 14,11 | 9.544 |
06 mar 2024 | 15,06 | 15,52 | 15,06 | 15,36 | 14,39 | 13.341 |
05 mar 2024 | 15,00 | 15,22 | 14,90 | 15,00 | 14,05 | 7.449 |
04 mar 2024 | 15,00 | 15,08 | 14,86 | 14,96 | 14,01 | 5.330 |
01 mar 2024 | 14,84 | 15,04 | 14,70 | 14,82 | 13,88 | 11.847 |
29 feb 2024 | 14,92 | 15,00 | 14,70 | 14,88 | 13,94 | 11.946 |
28 feb 2024 | 15,10 | 15,12 | 14,90 | 14,90 | 13,96 | 5.478 |
27 feb 2024 | 14,84 | 15,12 | 14,70 | 15,12 | 14,16 | 7.426 |
26 feb 2024 | 15,02 | 15,06 | 14,80 | 14,84 | 13,90 | 11.889 |
23 feb 2024 | 15,38 | 15,48 | 15,00 | 15,00 | 14,05 | 8.213 |
22 feb 2024 | 15,40 | 15,40 | 15,00 | 15,16 | 14,20 | 14.647 |
21 feb 2024 | 15,58 | 15,58 | 15,32 | 15,32 | 14,35 | 3.613 |
20 feb 2024 | 15,40 | 15,56 | 15,30 | 15,56 | 14,57 | 4.177 |
19 feb 2024 | 15,60 | 15,98 | 15,22 | 15,44 | 14,46 | 13.835 |
16 feb 2024 | 15,30 | 15,64 | 15,12 | 15,56 | 14,57 | 19.457 |
15 feb 2024 | 14,82 | 15,32 | 14,82 | 15,16 | 14,20 | 7.760 |
14 feb 2024 | 14,90 | 15,36 | 14,90 | 14,90 | 13,96 | 13.125 |
13 feb 2024 | 14,92 | 15,24 | 14,92 | 15,00 | 14,05 | 9.856 |
12 feb 2024 | 14,98 | 15,08 | 14,84 | 14,98 | 14,03 | 8.299 |
09 feb 2024 | 14,94 | 15,04 | 14,74 | 14,74 | 13,81 | 11.525 |
08 feb 2024 | 14,74 | 15,16 | 14,68 | 15,12 | 14,16 | 5.265 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...